U.S. markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.94+0.04 (+0.22%)
Al cierre: 04:00PM EST
17.93 -0.01 (-0.06%)
Fuera de horario: 07:51PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202417.9718.1817.7917.9417.941,407,500
22 feb 202417.8817.9317.4217.9017.901,949,000
21 feb 202418.0218.2817.3917.4017.402,728,500
20 feb 202418.5818.7318.1518.7318.731,602,000
16 feb 202419.0519.2518.6018.9318.931,606,800
15 feb 202419.6819.7519.0519.3719.37954,500
14 feb 202418.8519.4418.5419.4119.412,308,800
13 feb 202418.3018.9318.1618.5018.502,194,600
12 feb 202419.6020.0819.4319.6119.611,836,700
09 feb 202419.3819.9919.2819.8319.832,217,100
08 feb 202418.0918.9818.0118.9618.961,817,300
07 feb 202418.2218.2817.7918.0118.011,251,300
06 feb 202417.3418.0017.2618.0018.001,461,900
05 feb 202417.4417.5016.7917.3217.321,499,700
02 feb 202417.1317.7116.8417.6117.611,753,100
01 feb 202417.5817.7517.1117.5417.541,631,400
31 ene 202418.1718.3017.3817.4217.421,829,900
30 ene 202418.9018.9918.2618.4318.431,493,600
29 ene 202418.4419.2718.3819.1519.151,406,100
26 ene 202418.3718.8518.2918.3818.381,392,700
25 ene 202418.7918.8118.1718.3918.391,380,900
24 ene 202419.3419.4918.4218.4618.461,495,400
23 ene 202419.2019.3518.7819.0919.091,150,400
22 ene 202418.5519.3718.5419.0419.042,154,400
19 ene 202417.9518.1917.5918.1518.151,338,900
18 ene 202418.4118.5517.4617.6917.691,413,100
17 ene 202418.0918.2117.5218.0418.041,606,500
16 ene 202418.3118.4817.9218.3818.381,571,300
12 ene 202418.6319.0418.4718.5818.581,398,200
11 ene 202419.2419.2818.3118.5718.571,878,100
10 ene 202418.4219.3317.9719.2319.233,752,900
09 ene 202417.8318.5817.7018.4018.402,467,200
08 ene 202417.0018.0617.0018.0218.022,725,500
05 ene 202416.8217.2716.8116.8816.881,770,200
04 ene 202417.0017.2616.8116.9816.981,768,700
03 ene 202417.3317.5616.9917.0517.052,823,200
02 ene 202418.6418.6717.6717.7517.752,803,600
29 dic 202319.4319.6418.8619.0119.011,576,400
28 dic 202319.3119.5219.2319.4719.471,252,400
27 dic 202319.7019.8519.2419.4519.451,474,300
26 dic 202319.6019.9519.4219.6719.671,474,000
22 dic 202319.2519.7319.0519.6619.661,986,500
21 dic 202318.9919.3418.9219.2719.272,198,200
20 dic 202319.5619.6518.7518.7618.763,210,100
19 dic 202320.0320.7419.8419.9719.972,296,200
18 dic 202319.9020.4319.7620.0320.032,343,100
15 dic 202320.5620.6019.7520.1820.183,428,900
14 dic 202320.5021.5519.8920.4120.414,135,000
13 dic 202318.8219.9418.3219.9219.923,247,000
12 dic 202319.1719.3018.5818.8218.822,112,400
11 dic 202319.2519.8219.0519.4119.412,584,500
08 dic 202318.6219.5418.5019.4419.443,433,800
07 dic 202319.4119.4118.5018.7218.724,940,800
06 dic 202319.2520.5518.7519.4219.4212,990,100
05 dic 202322.4223.4422.3123.3123.316,236,100
04 dic 202322.2022.9122.1722.8122.812,264,000
01 dic 202321.2022.5820.9922.4622.462,338,400
30 nov 202321.8421.9520.8621.0121.012,222,400
29 nov 202321.4022.1521.4021.5621.561,863,400
28 nov 202320.3121.1020.1120.9820.982,170,900
27 nov 202320.5921.0720.4420.5120.511,422,400
24 nov 202320.5020.8320.4220.7420.74550,600
22 nov 202321.0921.1820.6320.6820.681,324,000
21 nov 202321.5221.6320.6420.7720.771,347,600
20 nov 202321.3722.1321.3021.8421.841,540,500
17 nov 202321.1121.4720.8121.3021.301,263,600
16 nov 202321.0321.1220.3120.9920.991,440,400
15 nov 202321.0721.8820.8621.3121.311,991,300
14 nov 202320.0021.2320.0020.9720.972,746,000
13 nov 202319.5919.7819.0819.2219.222,143,000
10 nov 202318.8819.7418.7319.6719.671,429,800
09 nov 202320.0620.1318.9919.0519.051,421,200
08 nov 202320.1920.3619.7419.9119.911,286,800
07 nov 202319.2520.4319.0720.1820.182,044,800
06 nov 202320.4120.4918.9018.9318.932,564,000
03 nov 202319.5020.4619.4620.3020.302,813,400
02 nov 202318.6419.4118.5519.3319.332,971,200
01 nov 202318.3118.4717.4917.9617.962,488,700
31 oct 202318.1718.5817.9218.4718.472,081,400
30 oct 202318.2918.4717.9318.0718.071,946,400
27 oct 202318.5318.8617.8918.0718.071,494,300
26 oct 202318.2018.4817.6318.2118.212,316,500
25 oct 202319.2619.2817.8418.0918.093,208,800
24 oct 202318.7119.7418.6919.5419.542,425,000
23 oct 202317.4918.7117.4818.4518.452,874,000
20 oct 202319.1419.1418.1418.3618.362,848,700
19 oct 202319.2019.7418.7319.2519.253,035,000
18 oct 202319.1819.2618.6118.6918.692,168,100
17 oct 202318.4619.9018.4619.3119.313,007,000
16 oct 202317.6118.5617.5418.5518.552,579,600
13 oct 202318.4518.5717.5017.5817.583,287,400
12 oct 202318.2018.4017.6917.9817.982,830,300
11 oct 202318.1418.5017.9418.2818.282,210,600
10 oct 202317.5118.2317.5017.9217.922,887,300
09 oct 202316.5817.2916.5717.2217.222,109,700
06 oct 202316.0717.2115.7117.0717.073,540,300
05 oct 202316.8116.8715.6815.9215.923,135,300
04 oct 202317.4717.7016.9717.0417.042,698,400
03 oct 202318.1818.4217.0617.2217.224,051,100
02 oct 202318.2918.5418.1318.3418.342,278,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...